Want to see FCCN full AI Analyst Report?
Spectral Capital (FCCN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.95 | 2.00 | 1.89 | 1.89 | 1.89 | -4.79% | 2,959 | 0.30 |
| Oct 29, 2026 | 1.95 | 2.02 | 1.81 | 1.99 | 1.99 | +8.47% | 4,236 | 0.43 |
| Oct 28, 2026 | 1.95 | 2.08 | 1.81 | 1.83 | 1.83 | -8.04% | 14,255 | 1.46 |
| Oct 27, 2026 | 1.96 | 2.05 | 1.96 | 1.99 | 1.99 | -2.59% | 400 | 0.04 |
| Oct 26, 2026 | 2.11 | 2.22 | 1.95 | 2.04 | 2.04 | -1.40% | 1,255 | 0.13 |
| Oct 23, 2026 | 2.10 | 2.18 | 2.07 | 2.07 | 2.07 | +2.07% | 6,161 | 0.63 |
| Oct 22, 2026 | 1.98 | 2.24 | 1.94 | 2.03 | 2.03 | +0.00% | 9,007 | 0.88 |
| Oct 21, 2026 | 1.94 | 2.03 | 1.94 | 2.03 | 2.03 | +0.00% | 15,302 | 1.51 |
| Oct 20, 2026 | 2.05 | 2.28 | 2.03 | 2.03 | 2.03 | -7.73% | 2,906 | 0.27 |
| Oct 19, 2026 | 2.16 | 2.26 | 1.89 | 2.20 | 2.20 | -4.35% | 17,349 | 1.67 |
| Oct 16, 2026 | 2.41 | 2.51 | 2.30 | 2.30 | 2.30 | -11.88% | 3,184 | 0.30 |
| Oct 15, 2026 | 2.80 | 2.80 | 2.21 | 2.61 | 2.61 | -8.10% | 20,602 | 1.95 |
| Oct 14, 2026 | 2.69 | 2.84 | 2.64 | 2.84 | 2.84 | +7.98% | 2,354 | 0.22 |
| Oct 13, 2026 | 2.37 | 2.99 | 2.37 | 2.63 | 2.63 | +11.91% | 11,800 | 1.11 |
| Oct 12, 2026 | 2.46 | 2.46 | 2.25 | 2.35 | 2.35 | -9.62% | 15,550 | 1.48 |
| Oct 09, 2026 | 2.85 | 2.85 | 2.49 | 2.60 | 2.60 | -10.96% | 5,812 | 0.55 |
| Oct 08, 2026 | 2.80 | 2.92 | 2.55 | 2.92 | 2.92 | -7.59% | 32,471 | 3.19 |
| Oct 07, 2026 | 2.70 | 3.16 | 2.41 | 3.16 | 3.16 | +26.40% | 21,919 | 2.14 |
| Oct 06, 2026 | 2.46 | 2.68 | 2.30 | 2.50 | 2.50 | +1.63% | 11,766 | 1.15 |
| Oct 05, 2026 | 2.00 | 2.47 | 1.97 | 2.46 | 2.46 | +23.00% | 18,478 | 1.84 |
| Oct 02, 2026 | 2.75 | 2.76 | 1.91 | 2.00 | 2.00 | -29.58% | 36,162 | 3.67 |
| Oct 01, 2026 | 3.55 | 3.55 | 2.80 | 2.84 | 2.84 | -22.83% | 14,149 | 1.43 |
| Sep 30, 2026 | 3.75 | 3.75 | 3.55 | 3.68 | 3.68 | -5.40% | 6,900 | 0.71 |
| Sep 29, 2026 | 4.30 | 4.80 | 3.67 | 3.89 | 3.89 | -8.90% | 25,654 | 2.63 |
| Sep 28, 2026 | 4.79 | 4.79 | 4.27 | 4.27 | 4.27 | -11.96% | 5,884 | 0.61 |
| Sep 25, 2026 | 4.95 | 4.95 | 4.72 | 4.85 | 4.85 | -1.32% | 6,511 | 0.66 |
| Sep 24, 2026 | 4.95 | 4.95 | 4.92 | 4.92 | 4.92 | -1.70% | 295 | 0.03 |
| Sep 23, 2026 | 5.00 | 5.00 | 4.70 | 5.00 | 5.00 | +0.00% | 6,346 | 0.63 |
| Sep 22, 2026 | 4.75 | 5.07 | 4.75 | 5.00 | 5.00 | -2.00% | 5,694 | 0.57 |
| Sep 21, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | +2.04% | 361 | 0.03 |
| Sep 18, 2026 | 4.99 | 5.00 | 4.90 | 5.00 | 5.00 | -0.99% | 2,657 | 0.25 |
| Sep 17, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | +1.00% | 4,226 | 0.31 |
| Sep 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | +0.00% | 221 | 0.02 |
| Sep 15, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -5.66% | 2,755 | 0.19 |
| Sep 14, 2026 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | +1.15% | 11,360 | 0.81 |
| Sep 11, 2026 | 5.02 | 5.24 | 4.95 | 5.24 | 5.24 | +5.86% | 5,415 | 0.39 |
| Sep 10, 2026 | 4.90 | 4.99 | 4.90 | 4.95 | 4.95 | -1.00% | 30,100 | 2.23 |
| Sep 09, 2026 | 5.00 | 5.12 | 4.92 | 5.00 | 5.00 | +0.00% | 37,654 | 2.90 |
| Sep 08, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | +1.83% | 1,207 | 0.09 |
| Sep 07, 2026 | 5.07 | 5.20 | 4.80 | 4.91 | 4.91 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.07 | 5.20 | 4.80 | 4.91 | 4.91 | -2.58% | 4,666 | 0.35 |
| Sep 03, 2026 | 5.00 | 5.04 | 4.84 | 5.04 | 5.04 | +0.80% | 4,157 | 0.32 |
| Sep 02, 2026 | 4.82 | 5.15 | 4.82 | 5.00 | 5.00 | -2.91% | 19,736 | 1.53 |
| Sep 01, 2026 | 5.31 | 5.31 | 4.73 | 5.15 | 5.15 | -3.01% | 34,060 | 2.75 |
| Aug 31, 2026 | 5.49 | 5.49 | 5.31 | 5.31 | 5.31 | -3.28% | 1,700 | 0.14 |
| Aug 28, 2026 | 5.50 | 5.60 | 5.28 | 5.49 | 5.49 | -1.08% | 7,118 | 0.56 |
| Aug 27, 2026 | 5.55 | 5.57 | 5.53 | 5.55 | 5.55 | +0.18% | 3,092 | 0.25 |
| Aug 26, 2026 | 4.85 | 5.67 | 4.85 | 5.54 | 5.54 | +6.54% | 40,713 | 3.40 |
| Aug 25, 2026 | 4.85 | 5.20 | 4.85 | 5.20 | 5.20 | +4.00% | 11,289 | 0.95 |
| Aug 24, 2026 | 5.07 | 5.07 | 5.00 | 5.00 | 5.00 | -4.34% | 4,726 | 0.40 |